29,655
+130 (+0.44%)
株価：2025/08/22 14:28
15分ディレイ
ＮＥＸＴ ＮＯＴＥＳ Ｓ＆Ｐ５００ 配当貴族（ネットリターン） ＥＴＮの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 28,065 | 28,090 | 27,860 | 27,880 | -185 | -0.7% | 323 |
| 2024/08/13 | 27,855 | 28,065 | 27,855 | 28,065 | +95 | +0.3% | 197 |
| 2024/08/09 | 28,085 | 28,085 | 27,900 | 27,970 | +530 | +1.9% | 198 |
| 2024/08/08 | 27,595 | 27,655 | 27,400 | 27,440 | -560 | -2% | 189 |
| 2024/08/07 | 27,555 | 28,245 | 27,370 | 28,000 | +150 | +0.5% | 607 |
| 2024/08/06 | 27,595 | 27,850 | 27,480 | 27,850 | +1,350 | +5.1% | 15,349 |
| 2024/08/05 | 27,805 | 27,905 | 26,495 | 26,500 | -2,295 | -8% | 18,916 |
| 2024/08/02 | 28,975 | 28,975 | 28,725 | 28,795 | -205 | -0.7% | 231 |
| 2024/08/01 | 29,305 | 29,305 | 28,760 | 29,000 | -635 | -2.1% | 276 |
| 2024/07/31 | 29,500 | 29,640 | 29,240 | 29,635 | +135 | +0.5% | 1,934 |
| 2024/07/30 | 29,450 | 29,590 | 29,450 | 29,500 | +55 | +0.2% | 654 |
| 2024/07/29 | 29,645 | 29,690 | 29,445 | 29,445 | +300 | +1% | 183 |
| 2024/07/26 | 29,170 | 29,190 | 29,040 | 29,145 | +475 | +1.7% | 284 |
| 2024/07/25 | 29,020 | 29,075 | 28,630 | 28,670 | -550 | -1.9% | 495 |
| 2024/07/24 | 29,600 | 29,600 | 29,055 | 29,220 | -410 | -1.4% | 362 |
| 2024/07/23 | 29,620 | 29,710 | 29,620 | 29,630 | -70 | -0.2% | 195 |
| 2024/07/22 | 29,825 | 29,825 | 29,700 | 29,700 | -255 | -0.9% | 110 |
| 2024/07/19 | 30,080 | 30,100 | 29,820 | 29,955 | +50 | +0.2% | 614 |
| 2024/07/18 | 29,885 | 30,100 | 29,795 | 29,905 | -80 | -0.3% | 178 |
| 2024/07/17 | 29,965 | 30,160 | 29,965 | 29,985 | +290 | +1% | 767 |
| 2024/07/16 | 29,510 | 29,695 | 29,510 | 29,695 | +195 | +0.7% | 158 |
| 2024/07/12 | 29,475 | 29,585 | 29,275 | 29,500 | -15 | -0.1% | 345 |
| 2024/07/11 | 29,510 | 29,595 | 29,500 | 29,515 | +310 | +1.1% | 927 |
| 2024/07/10 | 29,275 | 29,495 | 29,195 | 29,205 | -70 | -0.2% | 864 |
| 2024/07/09 | 29,255 | 29,360 | 29,245 | 29,275 | +175 | +0.6% | 131 |
| 2024/07/08 | 29,195 | 29,195 | 29,080 | 29,100 | -95 | -0.3% | 506 |
| 2024/07/05 | 29,355 | 29,355 | 29,195 | 29,195 | -130 | -0.4% | 134 |
| 2024/07/04 | 29,325 | 29,445 | 29,325 | 29,325 | ±0 | ±0% | 134 |
| 2024/07/03 | 29,295 | 29,490 | 29,285 | 29,325 | +115 | +0.4% | 576 |
| 2024/07/02 | 29,425 | 29,425 | 29,210 | 29,210 | -285 | -1% | 553 |
| 2024/07/01 | 29,695 | 29,695 | 29,475 | 29,495 | -55 | -0.2% | 271 |
| 2024/06/28 | 29,585 | 29,600 | 29,460 | 29,550 | +40 | +0.1% | 173 |
| 2024/06/27 | 29,475 | 29,510 | 29,395 | 29,510 | +35 | +0.1% | 231 |
| 2024/06/26 | 29,730 | 29,730 | 29,390 | 29,475 | -355 | -1.2% | 608 |
| 2024/06/25 | 29,780 | 29,850 | 29,710 | 29,830 | +240 | +0.8% | 910 |
| 2024/06/24 | 29,660 | 29,670 | 29,505 | 29,590 | +180 | +0.6% | 374 |
| 2024/06/21 | 29,405 | 29,420 | 29,370 | 29,410 | +180 | +0.6% | 220 |
| 2024/06/20 | 29,125 | 29,270 | 29,125 | 29,230 | +140 | +0.5% | 593 |
| 2024/06/19 | 29,115 | 29,130 | 29,085 | 29,090 | +45 | +0.2% | 766 |
| 2024/06/18 | 29,035 | 29,065 | 28,975 | 29,045 | +290 | +1% | 483 |
| 2024/06/17 | 28,725 | 28,755 | 28,620 | 28,755 | -205 | -0.7% | 140 |
| 2024/06/14 | 28,905 | 28,960 | 28,860 | 28,960 | +100 | +0.3% | 653 |
| 2024/06/13 | 28,830 | 28,920 | 28,830 | 28,860 | -30 | -0.1% | 35 |
| 2024/06/12 | 28,950 | 28,950 | 28,750 | 28,890 | -135 | -0.5% | 124 |
| 2024/06/11 | 29,215 | 29,215 | 28,825 | 29,025 | +140 | +0.5% | 294 |
| 2024/06/10 | 28,950 | 28,950 | 28,825 | 28,885 | +15 | +0.1% | 1,163 |
| 2024/06/07 | 28,780 | 28,870 | 28,700 | 28,870 | +80 | +0.3% | 79 |
| 2024/06/06 | 28,890 | 28,890 | 28,680 | 28,790 | +70 | +0.2% | 53 |
| 2024/06/05 | 28,765 | 28,810 | 28,685 | 28,720 | -205 | -0.7% | 302 |
| 2024/06/04 | 29,170 | 29,170 | 28,800 | 28,925 | -380 | -1.3% | 222 |
251～
300
件表示中 / 1816件
類似銘柄と比較する
現在ご覧いただいている「米配貴族」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
